Bernabe Cote D'ivoire SA (BRVM:BNBC)
Ivory Coast · Delayed Price · Currency is XOF 1,670.00
-135.00 (-7.48%)
At close: Nov 4, 2025
Bernabe Cote D'ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,670.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -7.49% | 580 |
| Nov 4, 2025 | 1,805.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -7.48% | 5,810 |
| Nov 3, 2025 | 1,950.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -7.44% | 1,627 |
| Oct 31, 2025 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.26% | 1,331 |
| Oct 30, 2025 | 1,910.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 4.45% | 4,911 |
| Oct 29, 2025 | 1,890.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.06% | 7,024 |
| Oct 28, 2025 | 1,895.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.26% | 999 |
| Oct 27, 2025 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 3,137 |
| Oct 24, 2025 | 1,820.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4.40% | 2,479 |
| Oct 23, 2025 | 1,725.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5.51% | 2,287 |
| Oct 22, 2025 | 1,820.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -5.22% | 3,345 |
| Oct 21, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 6,019 |
| Oct 20, 2025 | 1,905.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -4.46% | 3,786 |
| Oct 17, 2025 | 2,020.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -5.69% | 2,917 |
| Oct 16, 2025 | 2,000.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.00% | 4,233 |
| Oct 15, 2025 | 2,120.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -5.66% | 12,218 |
| Oct 14, 2025 | 2,000.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 6.00% | 12,704 |
| Oct 13, 2025 | 1,985.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.76% | 20,744 |
| Oct 10, 2025 | 1,950.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1.79% | 12,749 |
| Oct 9, 2025 | 1,890.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3.17% | 2,629 |
| Oct 8, 2025 | 1,840.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2.72% | 1,998 |
| Oct 7, 2025 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.16% | 2,035 |
| Oct 6, 2025 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.81% | 8,290 |
| Oct 3, 2025 | 1,750.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 10.57% | 2,026 |
| Oct 2, 2025 | 1,690.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3.55% | 1,960 |
| Oct 1, 2025 | 1,660.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.81% | 633 |
| Sep 30, 2025 | 1,650.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 3,440 |
| Sep 29, 2025 | 1,550.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 6.45% | 390 |
| Sep 26, 2025 | 1,675.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -7.46% | 2,067 |
| Sep 25, 2025 | 1,670.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | 554 |
| Sep 24, 2025 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 678 |
| Sep 23, 2025 | 1,665.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.10% | 875 |
| Sep 22, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 528 |
| Sep 19, 2025 | 1,555.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 7.07% | 2,606 |
| Sep 18, 2025 | 1,450.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 7.24% | 1,681 |
| Sep 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,092 |
| Sep 16, 2025 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 2,621 |
| Sep 15, 2025 | 1,400.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 6.79% | 5,256 |
| Sep 12, 2025 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.35% | 3,775 |
| Sep 11, 2025 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.99% | 5,512 |
| Sep 10, 2025 | 1,630.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -7.36% | 4,866 |
| Sep 9, 2025 | 1,760.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -7.39% | 9,489 |
| Sep 8, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 307 |
| Sep 5, 2025 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 655 |
| Sep 3, 2025 | 1,750.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.71% | 744 |
| Sep 2, 2025 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.96% | 5,394 |
| Sep 1, 2025 | 1,780.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.28% | 165 |
| Aug 29, 2025 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 831 |
| Aug 28, 2025 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 461 |
| Aug 27, 2025 | 1,780.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 6.18% | 1,429 |